Cotação atual, histórico e gráfico do papel: TELB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 2,12% | 0,78 | 37,50 | 37,50 | 36,00 | 37,50 | 439K | 42 |
| 19/11/2019 | -1,05% | -0,39 | 36,72 | 37,18 | 36,63 | 37,60 | 326K | 54 |
| 18/11/2019 | -1,83% | -0,69 | 37,11 | 37,50 | 37,11 | 37,70 | 153K | 32 |
| 14/11/2019 | 1,86% | 0,69 | 37,80 | 37,17 | 37,09 | 37,90 | 318K | 44 |
| 13/11/2019 | 0,73% | 0,27 | 37,11 | 37,03 | 36,65 | 38,00 | 498K | 65 |
| 12/11/2019 | -3,05% | -1,16 | 36,84 | 37,65 | 36,60 | 37,80 | 577K | 87 |
| 11/11/2019 | -1,12% | -0,43 | 38,00 | 38,01 | 37,61 | 38,15 | 330K | 49 |
| 08/11/2019 | 0,87% | 0,33 | 38,43 | 38,10 | 37,80 | 38,98 | 562K | 76 |
| 07/11/2019 | -0,26% | -0,10 | 38,10 | 38,56 | 38,10 | 38,99 | 627K | 91 |
| 06/11/2019 | -1,29% | -0,50 | 38,20 | 39,02 | 38,10 | 39,20 | 888K | 133 |
| 05/11/2019 | -1,17% | -0,46 | 38,70 | 40,00 | 38,50 | 41,42 | 2M | 258 |
| 04/11/2019 | 6,41% | 2,36 | 39,16 | 37,79 | 37,01 | 40,50 | 3M | 395 |
| 01/11/2019 | -2,39% | -0,90 | 36,80 | 38,77 | 36,38 | 39,48 | 2M | 273 |
| 31/10/2019 | -2,13% | -0,82 | 37,70 | 38,70 | 37,70 | 40,69 | 2M | 249 |
| 30/10/2019 | -7,31% | -3,04 | 38,52 | 45,00 | 38,51 | 45,50 | 9M | 1.070 |
| 29/10/2019 | 18,57% | 6,51 | 41,56 | 35,48 | 35,10 | 42,19 | 7M | 1.032 |
| 28/10/2019 | 0,09% | 0,03 | 35,05 | 34,72 | 34,61 | 35,38 | 273K | 43 |
| 25/10/2019 | 0,09% | 0,03 | 35,02 | 34,72 | 34,62 | 35,20 | 241K | 45 |
| 24/10/2019 | -0,88% | -0,31 | 34,99 | 35,35 | 34,70 | 35,35 | 336K | 51 |
| 23/10/2019 | 0,46% | 0,16 | 35,30 | 35,14 | 34,70 | 35,50 | 386K | 65 |
| 22/10/2019 | -0,31% | -0,11 | 35,14 | 35,27 | 35,12 | 35,40 | 127K | 27 |
| 21/10/2019 | 0,60% | 0,21 | 35,25 | 35,50 | 35,10 | 36,00 | 188K | 44 |
| 18/10/2019 | -0,45% | -0,16 | 35,04 | 35,68 | 35,02 | 35,68 | 247K | 45 |
| 17/10/2019 | 0,26% | 0,09 | 35,20 | 35,79 | 35,00 | 35,79 | 562K | 73 |
| 16/10/2019 | 0,34% | 0,12 | 35,11 | 36,96 | 35,07 | 37,50 | 2M | 235 |
| 15/10/2019 | -1,38% | -0,49 | 34,99 | 35,48 | 34,82 | 35,48 | 358K | 51 |
| 14/10/2019 | -1,72% | -0,62 | 35,48 | 36,12 | 35,48 | 36,12 | 410K | 65 |
| 11/10/2019 | -0,55% | -0,20 | 36,10 | 37,20 | 36,00 | 37,40 | 925K | 146 |
| 10/10/2019 | 6,76% | 2,30 | 36,30 | 34,73 | 34,00 | 37,10 | 3M | 366 |
| 09/10/2019 | -2,86% | -1,00 | 34,00 | 34,82 | 33,50 | 34,90 | 907K | 145 |
| 08/10/2019 | -0,06% | -0,02 | 35,00 | 35,03 | 34,81 | 35,98 | 313K | 42 |
| 07/10/2019 | -1,96% | -0,70 | 35,02 | 35,95 | 35,02 | 36,00 | 586K | 82 |
| 04/10/2019 | -1,43% | -0,52 | 35,72 | 37,30 | 35,40 | 37,30 | 1M | 169 |
| 03/10/2019 | 0,95% | 0,34 | 36,24 | 36,11 | 35,70 | 36,49 | 854K | 100 |
| 02/10/2019 | -2,68% | -0,99 | 35,90 | 36,87 | 35,80 | 36,87 | 735K | 111 |
| 01/10/2019 | 2,33% | 0,84 | 36,89 | 37,27 | 36,72 | 38,90 | 2M | 274 |
| 30/09/2019 | -2,57% | -0,95 | 36,05 | 37,15 | 35,99 | 37,15 | 831K | 132 |
| 27/09/2019 | 0,82% | 0,30 | 37,00 | 36,98 | 35,56 | 39,00 | 2M | 274 |
| 26/09/2019 | -1,05% | -0,39 | 36,70 | 37,30 | 36,64 | 37,79 | 506K | 79 |
| 25/09/2019 | -1,25% | -0,47 | 37,09 | 37,61 | 36,50 | 37,90 | 736K | 130 |
| 24/09/2019 | 4,68% | 1,68 | 37,56 | 36,30 | 36,30 | 40,05 | 4M | 434 |
| 23/09/2019 | -1,97% | -0,72 | 35,88 | 36,26 | 35,10 | 36,35 | 526K | 109 |
| 20/09/2019 | -2,97% | -1,12 | 36,60 | 37,55 | 36,53 | 37,75 | 845K | 136 |
| 19/09/2019 | -0,76% | -0,29 | 37,72 | 38,49 | 37,72 | 39,44 | 1M | 181 |
| 18/09/2019 | -3,26% | -1,28 | 38,01 | 38,50 | 38,01 | 39,20 | 602K | 109 |
| 17/09/2019 | 0,61% | 0,24 | 39,29 | 39,80 | 37,05 | 39,80 | 1M | 146 |
| 16/09/2019 | -2,86% | -1,15 | 39,05 | 40,30 | 39,05 | 40,30 | 1M | 211 |
| 13/09/2019 | -0,74% | -0,30 | 40,20 | 40,60 | 38,50 | 41,29 | 2M | 246 |
| 12/09/2019 | -1,91% | -0,79 | 40,50 | 42,70 | 40,50 | 42,70 | 2M | 201 |
| 11/09/2019 | -1,67% | -0,70 | 41,29 | 42,99 | 40,72 | 43,40 | 2M | 229 |
| 10/09/2019 | 4,97% | 1,99 | 41,99 | 41,25 | 40,01 | 43,00 | 3M | 387 |
| 09/09/2019 | -11,11% | -5,00 | 40,00 | 44,50 | 40,00 | 46,40 | 10M | 1.064 |
| 06/09/2019 | 28,50% | 9,98 | 45,00 | 33,69 | 33,55 | 46,17 | 23M | 2.282 |
| 05/09/2019 | -16,62% | -6,98 | 35,02 | 41,45 | 35,02 | 41,50 | 7M | 963 |
| 04/09/2019 | -5,83% | -2,60 | 42,00 | 45,65 | 41,75 | 45,65 | 3M | 347 |
| 03/09/2019 | -7,08% | -3,40 | 44,60 | 47,90 | 43,15 | 47,90 | 3M | 351 |
| 02/09/2019 | 5,49% | 2,50 | 48,00 | 47,06 | 46,50 | 50,00 | 6M | 526 |
| 30/08/2019 | 0,22% | 0,10 | 45,50 | 49,60 | 45,50 | 52,63 | 14M | 1.150 |
| 29/08/2019 | -12,69% | -6,60 | 45,40 | 45,00 | 43,97 | 51,98 | 15M | 1.111 |
| 28/08/2019 | -26,32% | -18,58 | 52,00 | 75,01 | 52,00 | 76,90 | 38M | 2.413 |
| 27/08/2019 | 28,33% | 15,58 | 70,58 | 62,50 | 59,71 | 89,00 | 77M | 3.797 |
| 26/08/2019 | 30,18% | 12,75 | 55,00 | 46,50 | 43,39 | 55,00 | 43M | 3.250 |
| 23/08/2019 | -7,14% | -3,25 | 42,25 | 46,00 | 41,50 | 50,05 | 45M | 3.542 |
| 22/08/2019 | 23,31% | 8,60 | 45,50 | 38,51 | 38,51 | 48,90 | 55M | 4.509 |
| 21/08/2019 | 61,98% | 14,12 | 36,90 | 29,57 | 29,15 | 36,90 | 18M | 1.713 |
| 20/08/2019 | -0,87% | -0,20 | 22,78 | 22,80 | 22,30 | 23,50 | 156K | 33 |
| 19/08/2019 | -3,04% | -0,72 | 22,98 | 23,49 | 22,80 | 23,50 | 135K | 30 |
| 16/08/2019 | -1,21% | -0,29 | 23,70 | 23,99 | 22,80 | 24,50 | 406K | 58 |
| 15/08/2019 | -4,38% | -1,10 | 23,99 | 25,45 | 23,50 | 25,45 | 159K | 26 |
| 14/08/2019 | -1,61% | -0,41 | 25,09 | 25,21 | 24,51 | 25,55 | 175K | 26 |
| 13/08/2019 | 0,12% | 0,03 | 25,50 | 25,90 | 25,31 | 25,90 | 100K | 19 |
| 12/08/2019 | -2,08% | -0,54 | 25,47 | 26,00 | 25,01 | 26,00 | 193K | 40 |
| 09/08/2019 | -4,38% | -1,19 | 26,01 | 26,51 | 25,80 | 26,51 | 279K | 36 |
| 08/08/2019 | 1,49% | 0,40 | 27,20 | 26,80 | 26,25 | 27,20 | 208K | 31 |
| 07/08/2019 | 0,19% | 0,05 | 26,80 | 26,41 | 26,25 | 26,80 | 93K | 12 |
| 06/08/2019 | -0,52% | -0,14 | 26,75 | 26,41 | 26,41 | 26,98 | 157K | 17 |
| 05/08/2019 | -1,68% | -0,46 | 26,89 | 26,00 | 26,00 | 26,89 | 26K | 4 |
| 02/08/2019 | 0,22% | 0,06 | 27,35 | 27,30 | 27,30 | 27,52 | 19K | 5 |
| 01/08/2019 | -0,40% | -0,11 | 27,29 | 27,10 | 27,09 | 27,39 | 43K | 8 |
| 31/07/2019 | 0,37% | 0,10 | 27,40 | 27,00 | 27,00 | 27,40 | 16K | 4 |
| 30/07/2019 | 0,74% | 0,20 | 27,30 | 27,09 | 26,94 | 27,30 | 27K | 5 |
| 29/07/2019 | 0,44% | 0,12 | 27,10 | 27,10 | 27,10 | 27,10 | 33K | 4 |
| 26/07/2019 | 1,20% | 0,32 | 26,98 | 26,98 | 26,97 | 26,98 | 11K | 3 |
| 25/07/2019 | 0,23% | 0,06 | 26,66 | 26,34 | 26,34 | 26,69 | 42K | 7 |
| 23/07/2019 | 0,34% | 0,09 | 26,60 | 26,49 | 26,49 | 26,98 | 35K | 11 |
| 22/07/2019 | -0,34% | -0,09 | 26,51 | 26,81 | 26,51 | 26,81 | 29K | 10 |
| 19/07/2019 | -0,71% | -0,19 | 26,60 | 26,62 | 26,39 | 26,66 | 53K | 17 |
| 18/07/2019 | -0,78% | -0,21 | 26,79 | 26,92 | 26,55 | 27,15 | 107K | 28 |
| 17/07/2019 | 2,27% | 0,60 | 27,00 | 26,50 | 26,50 | 27,00 | 144K | 37 |
| 16/07/2019 | -2,08% | -0,56 | 26,40 | 26,50 | 26,38 | 26,91 | 151K | 34 |
| 15/07/2019 | 0,22% | 0,06 | 26,96 | 26,91 | 26,87 | 26,96 | 38K | 11 |
| 12/07/2019 | 1,13% | 0,30 | 26,90 | 27,10 | 26,80 | 27,80 | 357K | 61 |
| 11/07/2019 | -0,23% | -0,06 | 26,60 | 26,65 | 26,52 | 26,65 | 83K | 17 |
| 10/07/2019 | 0,23% | 0,06 | 26,66 | 26,80 | 26,60 | 26,80 | 246K | 42 |
| 08/07/2019 | 0,38% | 0,10 | 26,60 | 26,52 | 26,26 | 26,79 | 130K | 34 |
| 05/07/2019 | -0,82% | -0,22 | 26,50 | 26,72 | 26,50 | 26,72 | 40K | 6 |
| 04/07/2019 | 0,83% | 0,22 | 26,72 | 26,71 | 26,35 | 26,72 | 56K | 8 |
| 03/07/2019 | 0,45% | 0,12 | 26,50 | 26,20 | 25,85 | 26,50 | 162K | 25 |
| 02/07/2019 | 0,08% | 0,02 | 26,38 | 26,40 | 26,38 | 26,41 | 48K | 9 |
| 01/07/2019 | -0,72% | -0,19 | 26,36 | 26,76 | 26,36 | 26,89 | 51K | 14 |
| 28/06/2019 | 0,19% | 0,05 | 26,55 | 26,35 | 26,35 | 26,78 | 85K | 14 |
Date,Open,High,Low,Close,Volume
21-Nov-19,37.50,37.50,36.00,37.50,439214
19-Nov-19,37.18,37.60,36.63,36.72,326427
18-Nov-19,37.50,37.70,37.11,37.11,152665
14-Nov-19,37.17,37.90,37.09,37.80,318384
13-Nov-19,37.03,38.00,36.65,37.11,497679
12-Nov-19,37.65,37.80,36.60,36.84,576772
11-Nov-19,38.01,38.15,37.61,38.00,329582
08-Nov-19,38.10,38.98,37.80,38.43,561872
07-Nov-19,38.56,38.99,38.10,38.10,626921
06-Nov-19,39.02,39.20,38.10,38.20,888114
05-Nov-19,40.00,41.42,38.50,38.70,1658431
04-Nov-19,37.79,40.50,37.01,39.16,2620070
01-Nov-19,38.77,39.48,36.38,36.80,2164544
31-Oct-19,38.70,40.69,37.70,37.70,1850191
30-Oct-19,45.00,45.50,38.51,38.52,9375059
29-Oct-19,35.48,42.19,35.10,41.56,7393682
28-Oct-19,34.72,35.38,34.61,35.05,273104
25-Oct-19,34.72,35.20,34.62,35.02,240825
24-Oct-19,35.35,35.35,34.70,34.99,335506
23-Oct-19,35.14,35.50,34.70,35.30,386160
22-Oct-19,35.27,35.40,35.12,35.14,126886
21-Oct-19,35.50,36.00,35.10,35.25,188006
18-Oct-19,35.68,35.68,35.02,35.04,246510
17-Oct-19,35.79,35.79,35.00,35.20,562350
16-Oct-19,36.96,37.50,35.07,35.11,1568803
15-Oct-19,35.48,35.48,34.82,34.99,357995
14-Oct-19,36.12,36.12,35.48,35.48,410226
11-Oct-19,37.20,37.40,36.00,36.10,924566
10-Oct-19,34.73,37.10,34.00,36.30,2667274
09-Oct-19,34.82,34.90,33.50,34.00,906764
08-Oct-19,35.03,35.98,34.81,35.00,313486
07-Oct-19,35.95,36.00,35.02,35.02,586127
04-Oct-19,37.30,37.30,35.40,35.72,1381130
03-Oct-19,36.11,36.49,35.70,36.24,854187
02-Oct-19,36.87,36.87,35.80,35.90,735327
01-Oct-19,37.27,38.90,36.72,36.89,1879978
30-Sep-19,37.15,37.15,35.99,36.05,830643
27-Sep-19,36.98,39.00,35.56,37.00,1719458
26-Sep-19,37.30,37.79,36.64,36.70,505753
25-Sep-19,37.61,37.90,36.50,37.09,735819
24-Sep-19,36.30,40.05,36.30,37.56,3902154
23-Sep-19,36.26,36.35,35.10,35.88,526025
20-Sep-19,37.55,37.75,36.53,36.60,845315
19-Sep-19,38.49,39.44,37.72,37.72,1266828
18-Sep-19,38.50,39.20,38.01,38.01,602078
17-Sep-19,39.80,39.80,37.05,39.29,1191672
16-Sep-19,40.30,40.30,39.05,39.05,1403034
13-Sep-19,40.60,41.29,38.50,40.20,1677671
12-Sep-19,42.70,42.70,40.50,40.50,1631321
11-Sep-19,42.99,43.40,40.72,41.29,1922168
10-Sep-19,41.25,43.00,40.01,41.99,2929489
09-Sep-19,44.50,46.40,40.00,40.00,10214683
06-Sep-19,33.69,46.17,33.55,45.00,23327273
05-Sep-19,41.45,41.50,35.02,35.02,7145875
04-Sep-19,45.65,45.65,41.75,42.00,3103466
03-Sep-19,47.90,47.90,43.15,44.60,3397087
02-Sep-19,47.06,50.00,46.50,48.00,5833572
30-Aug-19,49.60,52.63,45.50,45.50,14304958
29-Aug-19,45.00,51.98,43.97,45.40,14756842
28-Aug-19,75.01,76.90,52.00,52.00,37594033
27-Aug-19,62.50,89.00,59.71,70.58,76613064
26-Aug-19,46.50,55.00,43.39,55.00,42816770
23-Aug-19,46.00,50.05,41.50,42.25,44597741
22-Aug-19,38.51,48.90,38.51,45.50,55068066
21-Aug-19,29.57,36.90,29.15,36.90,18011104
20-Aug-19,22.80,23.50,22.30,22.78,155578
19-Aug-19,23.49,23.50,22.80,22.98,135492
16-Aug-19,23.99,24.50,22.80,23.70,406219
15-Aug-19,25.45,25.45,23.50,23.99,158733
14-Aug-19,25.21,25.55,24.51,25.09,174989
13-Aug-19,25.90,25.90,25.31,25.50,99643
12-Aug-19,26.00,26.00,25.01,25.47,192944
09-Aug-19,26.51,26.51,25.80,26.01,279418
08-Aug-19,26.80,27.20,26.25,27.20,207790
07-Aug-19,26.41,26.80,26.25,26.80,93085
06-Aug-19,26.41,26.98,26.41,26.75,157459
05-Aug-19,26.00,26.89,26.00,26.89,26423
02-Aug-19,27.30,27.52,27.30,27.35,19144
01-Aug-19,27.10,27.39,27.09,27.29,43455
31-Jul-19,27.00,27.40,27.00,27.40,16243
30-Jul-19,27.09,27.30,26.94,27.30,27108
29-Jul-19,27.10,27.10,27.10,27.10,32520
26-Jul-19,26.98,26.98,26.97,26.98,10790
25-Jul-19,26.34,26.69,26.34,26.66,42380
23-Jul-19,26.49,26.98,26.49,26.60,34627
22-Jul-19,26.81,26.81,26.51,26.51,29347
19-Jul-19,26.62,26.66,26.39,26.60,53159
18-Jul-19,26.92,27.15,26.55,26.79,107427
17-Jul-19,26.50,27.00,26.50,27.00,143785
16-Jul-19,26.50,26.91,26.38,26.40,150927
15-Jul-19,26.91,26.96,26.87,26.96,37696
12-Jul-19,27.10,27.80,26.80,26.90,356905
11-Jul-19,26.65,26.65,26.52,26.60,82546
10-Jul-19,26.80,26.80,26.60,26.66,245604
08-Jul-19,26.52,26.79,26.26,26.60,129939
05-Jul-19,26.72,26.72,26.50,26.50,39838
04-Jul-19,26.71,26.72,26.35,26.72,55853
03-Jul-19,26.20,26.50,25.85,26.50,162047
02-Jul-19,26.40,26.41,26.38,26.38,47512
01-Jul-19,26.76,26.89,26.36,26.36,50562
28-Jun-19,26.35,26.78,26.35,26.55,84819
27-Jun-19,26.49,26.50,26.05,26.50,84819
26-Jun-19,27.00,27.15,26.33,26.35,84819
25-Jun-19,26.50,26.66,26.35,26.66,84819
24-Jun-19,26.35,26.70,26.31,26.70,84819
21-Jun-19,26.78,26.97,26.55,26.79,84819
19-Jun-19,26.79,27.05,26.78,27.05,84819
18-Jun-19,27.59,27.59,26.31,26.84,84819
17-Jun-19,26.58,26.71,26.58,26.71,84819
14-Jun-19,25.86,26.32,25.86,26.30,84819
13-Jun-19,26.30,26.40,25.85,25.85,84819
12-Jun-19,26.14,26.40,26.14,26.40,84819
11-Jun-19,26.20,26.20,25.90,26.06,84819
10-Jun-19,26.10,26.10,25.90,25.90,84819
07-Jun-19,26.13,26.39,26.00,26.00,84819
06-Jun-19,26.10,26.54,25.95,26.48,84819
05-Jun-19,26.24,26.24,26.10,26.10,84819
04-Jun-19,26.27,26.56,26.23,26.56,84819
03-Jun-19,26.32,26.32,26.16,26.32,84819
31-May-19,26.61,26.61,26.00,26.30,84819
30-May-19,27.10,27.10,26.83,26.83,84819
29-May-19,27.26,27.26,26.99,27.10,84819
28-May-19,28.39,28.39,27.51,27.66,84819
27-May-19,27.21,27.50,27.06,27.38,84819
24-May-19,28.59,28.59,27.10,28.09,84819
23-May-19,27.90,30.67,27.78,28.00,84819
22-May-19,26.17,26.30,25.96,25.96,84819
21-May-19,27.22,27.22,26.10,26.15,84819
20-May-19,26.99,26.99,26.60,26.89,84819
17-May-19,26.30,26.30,26.00,26.29,84819
16-May-19,27.22,27.22,26.50,26.50,84819
15-May-19,27.10,27.25,27.00,27.25,84819
14-May-19,27.55,27.55,27.55,27.55,84819
13-May-19,27.91,27.91,27.02,27.76,84819
*exoneração de responsabilidade